SPB
Spectrum Brands Holdings, Inc.
stockNYSE
Market OpenOct 5, 2026 11:48:12 AM EDT
76.61USD-2.183%(-1.71)61,527
76.46Bid76.80Ask0.34SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
78.62USD+0.389%(+0.30)
SPB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 78.62 | 78.62 | 76.06 | 76.61 | -2.183% | 61,527 | 0.000% |
| 2026-10-02 | 80.29 | 80.29 | 77.97 | 78.32 | -1.422% | 385,118 | -2.183% |
| 2026-10-01 | 78.61 | 79.97 | 77.71 | 79.45 | -0.075% | 551,593 | -3.575% |
| 2026-09-30 | 81.42 | 81.42 | 79.32 | 79.51 | -1.389% | 342,482 | -3.647% |
| 2026-09-29 | 83.09 | 83.26 | 80.11 | 80.63 | -2.668% | 372,419 | -4.986% |
| 2026-09-28 | 84.26 | 84.96 | 82.04 | 82.84 | -2.438% | 290,217 | -7.521% |
| 2026-09-25 | 84.97 | 85.06 | 83.54 | 84.91 | +0.165% | 227,196 | -9.775% |
| 2026-09-24 | 86.01 | 87.07 | 84.70 | 84.77 | -1.977% | 285,369 | -9.626% |
| 2026-09-23 | 87.35 | 87.67 | 86.14 | 86.48 | -1.750% | 203,184 | -11.413% |
| 2026-09-22 | 86.62 | 88.43 | 86.02 | 88.02 | +3.286% | 325,249 | -12.963% |
| 2026-09-21 | 86.83 | 86.98 | 85.16 | 85.22 | -1.102% | 258,882 | -10.103% |
| 2026-09-18 | 86.28 | 86.73 | 84.90 | 86.17 | -0.874% | 504,889 | -11.094% |
| 2026-09-17 | 87.80 | 87.80 | 86.15 | 86.93 | +0.427% | 288,602 | -11.872% |
| 2026-09-16 | 86.05 | 87.24 | 85.39 | 86.56 | +1.051% | 199,728 | -11.495% |
| 2026-09-15 | 85.40 | 85.92 | 84.02 | 85.66 | +0.246% | 196,413 | -10.565% |
| 2026-09-14 | 86.03 | 86.94 | 84.94 | 85.45 | -0.893% | 215,495 | -10.345% |
| 2026-09-11 | 87.06 | 87.06 | 85.52 | 86.22 | +0.701% | 185,581 | -11.146% |
| 2026-09-10 | 85.83 | 86.50 | 84.54 | 85.62 | -0.035% | 320,781 | -10.523% |
| 2026-09-09 | 86.01 | 87.06 | 85.26 | 85.65 | -2.092% | 319,725 | -10.555% |
| 2026-09-08 | 88.38 | 88.98 | 87.25 | 87.48 | -1.153% | 334,369 | -12.426% |
| 2026-09-04 | 87.92 | 89.19 | 87.92 | 88.50 | +0.102% | 225,847 | -13.435% |
| 2026-09-03 | 89.42 | 89.86 | 87.47 | 88.41 | -0.986% | 249,808 | -13.347% |
| 2026-09-02 | 86.67 | 89.43 | 86.29 | 89.29 | +3.753% | 366,636 | -14.201% |
| 2026-09-01 | 85.87 | 87.52 | 85.53 | 86.06 | -0.290% | 287,661 | -10.981% |
| 2026-08-31 | 88.22 | 88.24 | 85.41 | 86.31 | -2.673% | 492,241 | -11.239% |
| 2026-08-28 | 88.27 | 89.04 | 87.95 | 88.68 | +0.203% | 314,068 | -13.611% |
| 2026-08-27 | 87.56 | 89.39 | 87.02 | 88.50 | -0.439% | 304,971 | -13.435% |
| 2026-08-26 | 88.99 | 89.35 | 87.80 | 88.89 | -0.067% | 211,855 | -13.815% |
| 2026-08-25 | 88.26 | 89.19 | 86.36 | 88.95 | +0.691% | 300,919 | -13.873% |
| 2026-08-24 | 87.14 | 89.09 | 87.05 | 88.34 | +1.645% | 278,178 | -13.278% |
| 2026-08-21 | 86.45 | 87.24 | 85.44 | 86.91 | +0.870% | 305,389 | -11.851% |
| 2026-08-20 | 86.78 | 87.77 | 85.26 | 86.16 | -2.962% | 411,695 | -11.084% |
| 2026-08-19 | 89.32 | 90.71 | 88.73 | 88.79 | +0.898% | 323,551 | -13.718% |
| 2026-08-18 | 87.95 | 88.44 | 86.57 | 88.00 | +0.171% | 350,582 | -12.943% |
| 2026-08-17 | 89.30 | 89.84 | 87.17 | 87.85 | -2.313% | 423,834 | -12.795% |
| 2026-08-14 | 90.51 | 91.36 | 89.32 | 89.93 | -0.838% | 277,161 | -14.812% |
| 2026-08-13 | 89.25 | 91.29 | 89.25 | 90.69 | +2.567% | 594,420 | -15.525% |
| 2026-08-12 | 87.47 | 88.64 | 86.35 | 88.42 | +0.580% | 563,218 | -13.357% |
| 2026-08-11 | 87.19 | 89.19 | 87.09 | 87.91 | +0.034% | 384,318 | -12.854% |
| 2026-08-10 | 88.23 | 88.48 | 85.81 | 87.88 | -2.496% | 582,451 | -12.824% |
| 2026-08-07 | 96.50 | 99.06 | 88.02 | 90.13 | +2.119% | 766,088 | -15.001% |
| 2026-08-06 | 91.00 | 91.21 | 87.57 | 88.26 | -2.443% | 473,672 | -13.200% |
| 2026-08-05 | 90.80 | 92.29 | 90.25 | 90.47 | -0.550% | 363,779 | -15.320% |
| 2026-08-04 | 88.60 | 91.66 | 87.42 | 90.97 | +2.305% | 330,178 | -15.785% |
| 2026-08-03 | 89.00 | 90.00 | 88.11 | 88.92 | +0.169% | 359,862 | -13.844% |
| 2026-07-31 | 88.89 | 89.41 | 87.80 | 88.77 | 0.000% | 260,360 | -13.698% |
| 2026-07-30 | 88.22 | 89.28 | 87.22 | 88.77 | +0.555% | 306,308 | -13.698% |
| 2026-07-29 | 89.51 | 89.52 | 87.50 | 88.28 | -2.485% | 332,457 | -13.219% |
| 2026-07-28 | 89.31 | 91.42 | 89.02 | 90.53 | +1.937% | 285,357 | -15.376% |
| 2026-07-27 | 89.56 | 91.42 | 88.56 | 88.81 | 0.000% | 223,905 | -13.737% |
| 2026-07-24 | 88.48 | 90.03 | 86.78 | 88.81 | +1.578% | 254,504 | -13.737% |
| 2026-07-23 | 87.79 | 88.77 | 86.22 | 87.43 | -1.764% | 360,002 | -12.376% |
| 2026-07-22 | 88.83 | 89.45 | 88.47 | 89.00 | +0.034% | 235,652 | -13.921% |
| 2026-07-21 | 88.56 | 89.87 | 87.98 | 88.97 | +0.542% | 234,131 | -13.892% |
| 2026-07-20 | 89.01 | 89.95 | 88.27 | 88.49 | -0.226% | 211,447 | -13.425% |
| 2026-07-17 | 88.91 | 90.60 | 85.98 | 88.69 | -1.016% | 331,699 | -13.620% |
| 2026-07-16 | 87.61 | 89.98 | 87.61 | 89.60 | +2.201% | 468,279 | -14.498% |
| 2026-07-15 | 84.00 | 88.65 | 83.14 | 87.67 | +4.220% | 326,886 | -12.615% |
| 2026-07-14 | 85.35 | 86.09 | 82.51 | 84.12 | -0.673% | 265,374 | -8.928% |
| 2026-07-13 | 84.19 | 84.88 | 83.27 | 84.69 | +1.656% | 313,746 | -9.541% |
| 2026-07-10 | 83.46 | 84.28 | 82.94 | 83.31 | -0.916% | 276,356 | -8.042% |
| 2026-07-09 | 81.87 | 84.20 | 81.62 | 84.08 | +3.027% | 242,770 | -8.884% |
| 2026-07-08 | 82.48 | 84.10 | 80.77 | 81.61 | -2.111% | 264,689 | -6.127% |
| 2026-07-07 | 83.52 | 84.13 | 82.30 | 83.37 | -0.084% | 353,545 | -8.108% |
| 2026-07-06 | 85.09 | 85.22 | 83.36 | 83.44 | -1.824% | 301,277 | -8.186% |
| 2026-07-02 | 86.50 | 86.82 | 84.34 | 84.99 | -1.346% | 572,340 | -9.860% |
| 2026-07-01 | 86.00 | 87.54 | 85.42 | 86.15 | +0.466% | 374,835 | -11.074% |
| 2026-06-30 | 85.00 | 86.20 | 83.86 | 85.75 | +0.375% | 343,798 | -10.659% |
| 2026-06-29 | 86.57 | 86.57 | 84.69 | 85.43 | -2.355% | 426,038 | -10.324% |
| 2026-06-26 | 86.09 | 88.14 | 85.99 | 87.49 | +1.780% | 736,356 | -12.436% |
| 2026-06-25 | 85.88 | 87.86 | 84.83 | 85.96 | -0.290% | 272,175 | -10.877% |
| 2026-06-24 | 84.28 | 87.09 | 84.28 | 86.21 | +3.283% | 441,098 | -11.136% |
| 2026-06-23 | 82.91 | 84.05 | 82.31 | 83.47 | +0.216% | 389,429 | -8.219% |
| 2026-06-22 | 84.07 | 85.27 | 83.03 | 83.29 | -0.810% | 505,022 | -8.020% |
| 2026-06-18 | 81.57 | 85.23 | 81.57 | 83.97 | +4.246% | 638,453 | -8.765% |
| 2026-06-17 | 82.12 | 83.29 | 80.38 | 80.55 | -4.107% | 403,734 | -4.891% |
| 2026-06-16 | 84.53 | 85.23 | 83.77 | 84.00 | -0.651% | 302,364 | -8.798% |
| 2026-06-15 | 84.55 | 85.51 | 83.25 | 84.55 | +1.501% | 431,098 | -9.391% |
| 2026-06-12 | 84.36 | 85.22 | 83.09 | 83.30 | -0.632% | 384,114 | -8.031% |
| 2026-06-11 | 81.57 | 83.84 | 80.94 | 83.83 | +3.239% | 427,759 | -8.613% |
| 2026-06-10 | 83.15 | 83.17 | 80.99 | 81.20 | -1.838% | 313,858 | -5.653% |
| 2026-06-09 | 81.96 | 83.27 | 80.98 | 82.72 | +1.622% | 342,016 | -7.386% |
| 2026-06-08 | 81.91 | 82.83 | 81.33 | 81.40 | -0.184% | 281,262 | -5.885% |
| 2026-06-05 | 81.45 | 82.97 | 81.07 | 81.55 | -0.184% | 300,739 | -6.058% |
| 2026-06-04 | 81.00 | 81.99 | 79.97 | 81.70 | +2.587% | 373,801 | -6.230% |
| 2026-06-03 | 79.16 | 80.76 | 79.02 | 79.64 | -0.275% | 302,107 | -3.805% |
| 2026-06-02 | 78.22 | 80.14 | 77.52 | 79.86 | +2.701% | 272,460 | -4.070% |
| 2026-06-01 | 77.66 | 78.27 | 76.17 | 77.76 | -1.182% | 257,905 | -1.479% |
| 2026-05-29 | 78.03 | 79.88 | 77.98 | 78.69 | +0.293% | 368,304 | -2.643% |
| 2026-05-28 | 76.42 | 79.98 | 75.61 | 78.46 | +1.134% | 452,065 | -2.358% |
| 2026-05-27 | 79.10 | 81.24 | 77.51 | 77.58 | -1.398% | 385,414 | -1.250% |
| 2026-05-26 | 78.10 | 79.75 | 77.81 | 78.68 | +0.421% | 339,596 | -2.631% |
| 2026-05-22 | 75.79 | 78.90 | 75.50 | 78.35 | +3.734% | 468,751 | -2.221% |
| 2026-05-21 | 73.52 | 75.58 | 71.63 | 75.53 | +1.396% | 430,999 | +1.430% |
| 2026-05-20 | 73.31 | 74.97 | 72.14 | 74.49 | +2.069% | 502,339 | +2.846% |
| 2026-05-19 | 76.33 | 76.60 | 72.65 | 72.98 | -5.331% | 445,433 | +4.974% |
| 2026-05-18 | 76.45 | 78.35 | 76.45 | 77.09 | +0.013% | 503,305 | -0.623% |
| 2026-05-15 | 79.77 | 80.19 | 76.87 | 77.08 | -3.722% | 384,275 | -0.610% |
| 2026-05-14 | 80.44 | 81.11 | 79.47 | 80.06 | +0.730% | 386,037 | -4.309% |
| 2026-05-13 | 80.16 | 80.97 | 78.29 | 79.48 | -1.438% | 432,030 | -3.611% |
| 2026-05-12 | 79.16 | 80.72 | 79.06 | 80.64 | +1.973% | 438,299 | -4.998% |
| 2026-05-11 | 81.90 | 81.90 | 77.95 | 79.08 | -2.934% | 504,868 | -3.123% |
| 2026-05-08 | 79.56 | 81.49 | 77.86 | 81.47 | +3.612% | 402,168 | -5.965% |
| 2026-05-07 | 83.83 | 85.22 | 77.74 | 78.63 | -7.527% | 633,654 | -2.569% |
| 2026-05-06 | 83.58 | 86.96 | 83.52 | 85.03 | +3.217% | 686,744 | -9.902% |
| 2026-05-05 | 80.82 | 82.75 | 79.94 | 82.38 | +3.143% | 322,634 | -7.004% |
| 2026-05-04 | 82.18 | 82.99 | 79.43 | 79.87 | -3.725% | 340,182 | -4.082% |
| 2026-05-01 | 82.67 | 84.73 | 82.22 | 82.96 | +0.436% | 357,568 | -7.654% |
| 2026-04-30 | 81.67 | 82.88 | 80.84 | 82.60 | +1.362% | 270,640 | -7.252% |
| 2026-04-29 | 82.45 | 82.74 | 81.11 | 81.49 | -1.653% | 367,824 | -5.988% |
| 2026-04-28 | 84.49 | 84.49 | 82.65 | 82.86 | -1.004% | 212,927 | -7.543% |
| 2026-04-27 | 84.41 | 85.02 | 83.55 | 83.70 | -0.782% | 230,541 | -8.471% |
| 2026-04-24 | 84.72 | 85.23 | 84.06 | 84.36 | +0.036% | 155,478 | -9.187% |
| 2026-04-23 | 84.07 | 85.46 | 83.59 | 84.33 | +1.067% | 179,217 | -9.155% |
| 2026-04-22 | 83.17 | 83.83 | 82.81 | 83.44 | +0.883% | 217,876 | -8.186% |
| 2026-04-21 | 85.49 | 85.49 | 82.35 | 82.71 | -3.161% | 392,625 | -7.375% |
| 2026-04-20 | 84.23 | 85.45 | 83.91 | 85.41 | +0.826% | 259,649 | -10.303% |
| 2026-04-17 | 81.76 | 85.33 | 81.76 | 84.71 | +4.632% | 378,716 | -9.562% |
| 2026-04-16 | 78.82 | 81.25 | 78.82 | 80.96 | +2.274% | 268,943 | -5.373% |
| 2026-04-15 | 79.77 | 80.13 | 78.81 | 79.16 | -1.358% | 245,831 | -3.221% |
| 2026-04-14 | 78.51 | 80.39 | 78.51 | 80.25 | +1.698% | 258,105 | -4.536% |
| 2026-04-13 | 78.56 | 78.91 | 76.99 | 78.91 | -0.164% | 201,789 | -2.915% |
| 2026-04-10 | 80.39 | 80.39 | 78.92 | 79.04 | -1.471% | 188,589 | -3.074% |
| 2026-04-09 | 77.66 | 80.50 | 77.65 | 80.22 | +2.009% | 302,107 | -4.500% |
| 2026-04-08 | 77.93 | 78.84 | 77.27 | 78.64 | +3.392% | 350,160 | -2.581% |
| 2026-04-07 | 75.91 | 76.56 | 75.28 | 76.06 | -0.627% | 266,849 | +0.723% |
| 2026-04-06 | 72.59 | 76.87 | 72.12 | 76.54 | +3.825% | 361,926 | +0.091% |
| 2026-04-02 | 73.47 | 74.42 | 72.27 | 73.72 | -0.767% | 268,093 | +3.920% |
| 2026-04-01 | 73.55 | 75.31 | 73.55 | 74.29 | +0.801% | 353,144 | +3.123% |
| 2026-03-31 | 74.62 | 75.00 | 72.50 | 73.70 | +0.068% | 317,407 | +3.948% |
| 2026-03-30 | 74.27 | 74.94 | 72.14 | 73.65 | +0.068% | 345,101 | +4.019% |
| 2026-03-27 | 75.41 | 75.66 | 73.30 | 73.60 | -2.607% | 382,291 | +4.090% |
| 2026-03-26 | 74.19 | 75.97 | 74.19 | 75.57 | +0.305% | 258,558 | +1.376% |
| 2026-03-25 | 75.00 | 75.47 | 73.72 | 75.34 | +1.509% | 349,689 | +1.686% |
| 2026-03-24 | 72.10 | 74.33 | 71.91 | 74.22 | +2.260% | 266,350 | +3.220% |
| 2026-03-23 | 71.31 | 73.65 | 70.86 | 72.58 | +4.072% | 393,449 | +5.552% |
| 2026-03-20 | 72.06 | 72.06 | 68.82 | 69.74 | -3.058% | 1,087,686 | +9.851% |
| 2026-03-19 | 71.98 | 73.16 | 71.72 | 71.94 | -0.745% | 376,691 | +6.492% |
| 2026-03-18 | 74.97 | 74.97 | 72.35 | 72.48 | -3.822% | 298,915 | +5.698% |
| 2026-03-17 | 74.94 | 75.92 | 73.97 | 75.36 | +1.563% | 423,202 | +1.659% |
| 2026-03-16 | 74.25 | 75.13 | 73.59 | 74.20 | +0.651% | 325,975 | +3.248% |
| 2026-03-13 | 75.16 | 75.25 | 73.45 | 73.72 | -0.834% | 344,856 | +3.920% |
| 2026-03-12 | 75.84 | 76.42 | 74.21 | 74.34 | -3.304% | 459,842 | +3.054% |
| 2026-03-11 | 75.16 | 77.25 | 73.87 | 76.88 | +1.787% | 306,200 | -0.351% |
| 2026-03-10 | 75.57 | 76.64 | 74.56 | 75.53 | -0.918% | 354,602 | +1.430% |
| 2026-03-09 | 75.33 | 76.65 | 73.12 | 76.23 | -0.392% | 371,932 | +0.498% |
| 2026-03-06 | 75.90 | 76.70 | 73.71 | 76.53 | +0.459% | 350,987 | +0.105% |
| 2026-03-05 | 76.29 | 76.70 | 75.57 | 76.18 | -1.142% | 251,664 | +0.564% |
| 2026-03-04 | 78.32 | 78.32 | 76.59 | 77.06 | -0.951% | 325,103 | -0.584% |
| 2026-03-03 | 77.07 | 78.17 | 75.02 | 77.80 | -1.144% | 346,387 | -1.530% |
| 2026-03-02 | 77.15 | 78.85 | 76.06 | 78.70 | +0.408% | 369,559 | -2.656% |
| 2026-02-27 | 77.99 | 79.23 | 77.33 | 78.38 | +0.205% | 337,570 | -2.258% |
| 2026-02-26 | 77.98 | 78.40 | 76.68 | 78.22 | +0.890% | 611,068 | -2.058% |
| 2026-02-25 | 78.13 | 78.29 | 74.72 | 77.53 | -0.857% | 285,318 | -1.187% |
| 2026-02-24 | 79.24 | 80.27 | 77.93 | 78.20 | -0.900% | 284,389 | -2.033% |
| 2026-02-23 | 78.66 | 79.94 | 77.35 | 78.91 | -1.510% | 328,341 | -2.915% |
| 2026-02-20 | 78.26 | 80.42 | 77.41 | 80.12 | +2.442% | 438,933 | -4.381% |
| 2026-02-19 | 77.95 | 78.67 | 77.56 | 78.21 | -0.140% | 410,161 | -2.046% |
| 2026-02-18 | 77.36 | 79.28 | 76.73 | 78.32 | +1.241% | 468,440 | -2.183% |
| 2026-02-17 | 75.99 | 77.90 | 75.33 | 77.36 | +1.602% | 518,414 | -0.969% |
| 2026-02-13 | 75.00 | 76.24 | 74.15 | 76.14 | +0.409% | 407,496 | +0.617% |
| 2026-02-12 | 75.50 | 77.23 | 74.93 | 75.83 | +0.357% | 301,606 | +1.029% |
| 2026-02-11 | 74.47 | 75.92 | 74.29 | 75.56 | +1.423% | 369,329 | +1.390% |
| 2026-02-10 | 74.72 | 75.84 | 73.98 | 74.50 | +0.431% | 361,232 | +2.832% |
| 2026-02-09 | 75.20 | 75.54 | 73.29 | 74.18 | -2.034% | 467,052 | +3.276% |
| 2026-02-06 | 75.27 | 76.86 | 74.22 | 75.72 | +0.384% | 471,166 | +1.175% |
| 2026-02-05 | 73.01 | 77.20 | 71.41 | 75.43 | +10.213% | 992,202 | +1.564% |
| 2026-02-04 | 68.00 | 69.44 | 67.63 | 68.44 | +2.180% | 641,838 | +11.937% |
| 2026-02-03 | 65.28 | 67.27 | 65.28 | 66.98 | +2.057% | 410,496 | +14.377% |
| 2026-02-02 | 64.28 | 65.85 | 63.85 | 65.63 | +3.014% | 415,400 | +16.730% |
| 2026-01-30 | 63.52 | 64.17 | 63.05 | 63.71 | -0.157% | 404,839 | +20.248% |
| 2026-01-29 | 62.90 | 63.82 | 62.44 | 63.81 | +1.754% | 335,076 | +20.060% |
| 2026-01-28 | 65.06 | 65.50 | 62.45 | 62.71 | -3.907% | 339,192 | +22.166% |
| 2026-01-27 | 64.21 | 65.52 | 64.21 | 65.26 | +1.131% | 342,703 | +17.392% |
| 2026-01-26 | 64.41 | 64.84 | 62.87 | 64.53 | -0.232% | 368,106 | +18.720% |
| 2026-01-23 | 64.81 | 65.33 | 64.38 | 64.68 | -0.858% | 263,960 | +18.445% |
| 2026-01-22 | 64.00 | 66.06 | 64.00 | 65.24 | +2.113% | 442,669 | +17.428% |
| 2026-01-21 | 62.36 | 63.91 | 61.87 | 63.89 | +2.306% | 360,232 | +19.909% |
| 2026-01-20 | 61.16 | 63.69 | 61.04 | 62.45 | +0.840% | 403,724 | +22.674% |
| 2026-01-16 | 63.13 | 64.00 | 61.49 | 61.93 | -2.426% | 449,623 | +23.704% |
| 2026-01-15 | 64.01 | 64.41 | 63.22 | 63.47 | -0.813% | 343,835 | +20.703% |
| 2026-01-14 | 64.26 | 65.46 | 63.87 | 63.99 | +0.063% | 268,157 | +19.722% |
| 2026-01-13 | 63.30 | 64.13 | 63.20 | 63.95 | +1.187% | 271,969 | +19.797% |
| 2026-01-12 | 64.68 | 64.80 | 62.87 | 63.20 | -2.394% | 264,705 | +21.218% |
| 2026-01-09 | 64.16 | 65.00 | 63.38 | 64.75 | +1.267% | 256,041 | +18.317% |
| 2026-01-08 | 61.72 | 64.52 | 61.72 | 63.94 | +2.484% | 309,891 | +19.815% |
| 2026-01-07 | 62.51 | 62.99 | 61.40 | 62.39 | -0.160% | 321,985 | +22.792% |
| 2026-01-06 | 60.06 | 62.55 | 59.72 | 62.49 | +3.512% | 310,976 | +22.596% |
| 2026-01-05 | 60.30 | 61.03 | 59.91 | 60.37 | +0.550% | 250,313 | +26.901% |
| 2026-01-02 | 59.36 | 60.39 | 58.82 | 60.04 | +1.625% | 281,550 | +27.598% |
| 2025-12-31 | 59.52 | 59.96 | 58.79 | 59.08 | -0.622% | 331,063 | +29.672% |
| 2025-12-30 | 60.07 | 60.26 | 59.27 | 59.45 | -1.426% | 241,912 | +28.865% |
| 2025-12-29 | 60.03 | 60.91 | 59.75 | 60.31 | +0.416% | 282,764 | +27.027% |
| 2025-12-26 | 60.02 | 60.24 | 59.57 | 60.06 | +0.368% | 206,342 | +27.556% |
| 2025-12-24 | 59.59 | 60.42 | 59.15 | 59.84 | +0.268% | 129,395 | +28.025% |
| 2025-12-23 | 60.25 | 60.81 | 59.43 | 59.68 | -1.274% | 303,002 | +28.368% |
| 2025-12-22 | 59.12 | 60.77 | 59.01 | 60.45 | +1.188% | 296,667 | +26.733% |
| 2025-12-19 | 60.14 | 60.69 | 59.28 | 59.74 | -1.224% | 573,079 | +28.239% |
| 2025-12-18 | 61.73 | 62.46 | 59.84 | 60.48 | -1.289% | 272,924 | +26.670% |
| 2025-12-17 | 60.46 | 61.89 | 60.13 | 61.27 | +1.777% | 326,051 | +25.037% |
| 2025-12-16 | 61.26 | 62.49 | 60.07 | 60.20 | -2.241% | 321,873 | +27.259% |
| 2025-12-15 | 61.66 | 62.29 | 60.63 | 61.58 | +0.408% | 330,222 | +24.407% |
| 2025-12-12 | 62.15 | 62.74 | 60.99 | 61.33 | -1.478% | 345,511 | +24.914% |
| 2025-12-11 | 61.79 | 63.12 | 61.60 | 62.25 | +1.749% | 305,778 | +23.068% |
| 2025-12-10 | 58.73 | 61.73 | 58.22 | 61.18 | +5.012% | 373,158 | +25.221% |
| 2025-12-09 | 56.71 | 58.63 | 56.71 | 58.26 | +2.336% | 251,425 | +31.497% |
| 2025-12-08 | 56.99 | 57.01 | 55.93 | 56.93 | -0.455% | 217,343 | +34.569% |
| 2025-12-05 | 56.49 | 57.77 | 56.49 | 57.19 | +0.439% | 230,942 | +33.957% |
| 2025-12-04 | 58.46 | 58.73 | 56.53 | 56.94 | -2.750% | 220,591 | +34.545% |
| 2025-12-03 | 57.80 | 58.86 | 57.46 | 58.55 | +1.950% | 227,739 | +30.845% |
| 2025-12-02 | 57.82 | 58.03 | 57.21 | 57.43 | -0.897% | 292,290 | +33.397% |
| 2025-12-01 | 58.94 | 59.55 | 57.78 | 57.95 | -2.359% | 302,541 | +32.200% |
| 2025-11-28 | 59.45 | 59.80 | 59.13 | 59.35 | -0.470% | 175,657 | +29.082% |
| 2025-11-26 | 58.41 | 59.88 | 58.41 | 59.63 | +1.308% | 300,169 | +28.476% |
| 2025-11-25 | 57.71 | 59.07 | 57.71 | 58.86 | +2.776% | 280,996 | +30.156% |
| 2025-11-24 | 56.66 | 57.95 | 56.31 | 57.27 | -0.192% | 404,985 | +33.770% |
| 2025-11-21 | 54.73 | 58.47 | 54.73 | 57.38 | +5.633% | 453,595 | +33.513% |
| 2025-11-20 | 54.77 | 55.74 | 54.02 | 54.32 | -0.622% | 230,607 | +41.035% |
| 2025-11-19 | 54.26 | 55.15 | 53.21 | 54.66 | +0.644% | 420,867 | +40.157% |
| 2025-11-18 | 55.25 | 55.25 | 53.58 | 54.31 | -2.896% | 551,741 | +41.061% |
| 2025-11-17 | 57.58 | 58.63 | 55.90 | 55.93 | -2.083% | 413,458 | +36.975% |
| 2025-11-14 | 59.00 | 59.40 | 56.00 | 57.12 | -2.209% | 585,153 | +34.121% |
| 2025-11-13 | 59.03 | 63.67 | 58.03 | 58.41 | +9.711% | 946,256 | +31.159% |
| 2025-11-12 | 52.00 | 53.60 | 51.54 | 53.24 | +3.218% | 481,227 | +43.896% |
| 2025-11-11 | 53.90 | 54.11 | 51.41 | 51.58 | -3.589% | 391,785 | +48.527% |
| 2025-11-10 | 54.20 | 54.40 | 53.33 | 53.50 | -1.255% | 250,890 | +43.196% |
| 2025-11-07 | 54.96 | 55.63 | 53.96 | 54.18 | -1.077% | 285,955 | +41.399% |
| 2025-11-06 | 55.12 | 56.35 | 54.62 | 54.77 | -0.940% | 218,330 | +39.876% |
| 2025-11-05 | 54.50 | 55.52 | 54.29 | 55.29 | +1.673% | 186,045 | +38.560% |
| 2025-11-04 | 53.67 | 54.48 | 53.32 | 54.38 | +0.928% | 401,835 | +40.879% |
| 2025-11-03 | 53.55 | 54.51 | 52.94 | 53.88 | 0.000% | 325,859 | +42.186% |
| 2025-10-31 | 54.07 | 54.65 | 53.19 | 53.88 | -1.697% | 242,950 | +42.186% |
| 2025-10-30 | 54.10 | 55.25 | 54.10 | 54.81 | +0.661% | 197,927 | +39.774% |
| 2025-10-29 | 56.02 | 56.41 | 54.05 | 54.45 | -3.372% | 262,513 | +40.698% |
| 2025-10-28 | 55.20 | 56.47 | 54.72 | 56.35 | +1.312% | 249,601 | +35.954% |
| 2025-10-27 | 55.80 | 56.26 | 55.44 | 55.62 | -0.144% | 173,001 | +37.738% |
| 2025-10-24 | 55.77 | 55.98 | 55.19 | 55.70 | +0.778% | 186,982 | +37.540% |
| 2025-10-23 | 55.27 | 55.75 | 54.65 | 55.27 | +0.145% | 315,477 | +38.610% |
| 2025-10-22 | 55.60 | 55.97 | 54.90 | 55.19 | -0.289% | 292,508 | +38.811% |
| 2025-10-21 | 54.72 | 55.72 | 54.28 | 55.35 | +0.985% | 268,599 | +38.410% |
| 2025-10-20 | 53.99 | 54.95 | 53.83 | 54.81 | +2.048% | 246,484 | +39.774% |
| 2025-10-17 | 52.19 | 53.72 | 51.84 | 53.71 | +2.598% | 318,676 | +42.636% |
| 2025-10-16 | 51.77 | 52.84 | 51.48 | 52.35 | +1.611% | 262,252 | +46.342% |
| 2025-10-15 | 51.08 | 52.02 | 50.68 | 51.52 | +0.861% | 332,725 | +48.700% |
| 2025-10-14 | 50.01 | 51.31 | 49.99 | 51.08 | +0.630% | 365,943 | +49.980% |
| 2025-10-13 | 50.75 | 51.47 | 50.42 | 50.76 | +0.814% | 384,474 | +50.926% |
| 2025-10-10 | 51.88 | 51.88 | 50.11 | 50.35 | -2.271% | 412,066 | +52.155% |
| 2025-10-09 | 52.07 | 52.16 | 51.14 | 51.52 | -1.303% | 419,550 | +48.700% |
| 2025-10-08 | 52.79 | 52.98 | 51.87 | 52.20 | -0.382% | 319,631 | +46.762% |
| 2025-10-07 | 52.98 | 53.75 | 52.06 | 52.40 | -1.095% | 391,013 | +46.202% |
| 2025-10-06 | 54.79 | 54.86 | 52.91 | 52.98 | -3.690% | 342,918 | +44.602% |
| 2025-10-03 | 53.77 | 55.32 | 53.76 | 55.01 | +2.363% | 216,904 | +39.266% |
| 2025-10-02 | 53.00 | 53.74 | 52.95 | 53.74 | +1.396% | 341,924 | +42.557% |
| 2025-10-01 | 52.54 | 53.33 | 52.49 | 53.00 | +0.895% | 349,012 | +44.547% |
| 2025-09-30 | 52.68 | 52.83 | 51.98 | 52.53 | -0.114% | 248,829 | +45.840% |
| 2025-09-29 | 53.85 | 53.85 | 52.46 | 52.59 | -1.884% | 318,696 | +45.674% |
| 2025-09-26 | 52.29 | 53.73 | 52.08 | 53.60 | +2.741% | 370,336 | +42.929% |
| 2025-09-25 | 52.55 | 52.59 | 51.66 | 52.17 | -1.212% | 365,625 | +46.847% |
| 2025-09-24 | 51.73 | 52.90 | 51.73 | 52.81 | +1.910% | 292,919 | +45.067% |
| 2025-09-23 | 52.58 | 53.05 | 51.70 | 51.82 | -0.652% | 474,539 | +47.839% |
| 2025-09-22 | 52.97 | 53.07 | 51.56 | 52.16 | -0.912% | 401,343 | +46.875% |
| 2025-09-19 | 54.57 | 54.76 | 52.44 | 52.64 | -3.342% | 968,429 | +45.536% |
| 2025-09-18 | 53.20 | 54.67 | 53.20 | 54.46 | +3.222% | 520,002 | +40.672% |
| 2025-09-17 | 53.10 | 55.14 | 52.73 | 52.76 | -0.434% | 350,339 | +45.205% |
| 2025-09-16 | 52.17 | 53.19 | 51.56 | 52.99 | +1.728% | 413,862 | +44.574% |
| 2025-09-15 | 53.45 | 53.52 | 51.96 | 52.09 | -2.380% | 360,719 | +47.072% |
| 2025-09-12 | 54.49 | 54.49 | 53.35 | 53.36 | -2.805% | 267,940 | +43.572% |
| 2025-09-11 | 53.74 | 55.06 | 53.74 | 54.90 | +2.026% | 346,807 | +39.545% |
| 2025-09-10 | 55.15 | 55.65 | 53.69 | 53.81 | -3.859% | 317,021 | +42.371% |
| 2025-09-09 | 55.44 | 56.00 | 54.87 | 55.97 | +0.811% | 284,767 | +36.877% |
| 2025-09-08 | 57.28 | 57.28 | 55.12 | 55.52 | -2.391% | 316,427 | +37.986% |
| 2025-09-05 | 56.50 | 58.36 | 56.34 | 56.88 | +1.935% | 292,558 | +34.687% |
| 2025-09-04 | 54.97 | 55.83 | 54.51 | 55.80 | +1.955% | 271,379 | +37.294% |
| 2025-09-03 | 54.35 | 55.19 | 54.35 | 54.73 | -0.255% | 392,797 | +39.978% |
| 2025-09-02 | 56.12 | 56.49 | 54.44 | 54.87 | -3.720% | 614,090 | +39.621% |
| 2025-08-29 | 56.00 | 57.17 | 56.00 | 56.99 | +1.859% | 537,290 | +34.427% |
| 2025-08-28 | 56.60 | 56.72 | 55.45 | 55.95 | -1.008% | 488,601 | +36.926% |
| 2025-08-27 | 55.22 | 56.64 | 55.22 | 56.52 | +1.875% | 391,497 | +35.545% |
| 2025-08-26 | 56.20 | 56.98 | 55.14 | 55.48 | -2.650% | 457,749 | +38.086% |
| 2025-08-25 | 57.02 | 57.31 | 56.11 | 56.99 | -0.576% | 463,570 | +34.427% |
| 2025-08-22 | 55.01 | 57.62 | 54.94 | 57.32 | +5.232% | 460,126 | +33.653% |
| 2025-08-21 | 54.47 | 54.84 | 54.10 | 54.47 | -1.305% | 271,216 | +40.646% |
| 2025-08-20 | 56.05 | 56.44 | 54.77 | 55.19 | -1.797% | 459,095 | +38.811% |
| 2025-08-19 | 56.07 | 57.18 | 55.88 | 56.20 | +0.753% | 344,091 | +36.317% |
| 2025-08-18 | 56.70 | 57.37 | 55.51 | 55.78 | -1.449% | 433,617 | +37.343% |
| 2025-08-15 | 58.41 | 58.67 | 56.58 | 56.60 | -2.783% | 389,810 | +35.353% |
| 2025-08-14 | 58.81 | 58.81 | 57.53 | 58.22 | -2.003% | 423,931 | +31.587% |
| 2025-08-13 | 57.15 | 59.45 | 57.10 | 59.41 | +4.173% | 479,078 | +28.951% |
| 2025-08-12 | 56.40 | 57.54 | 55.85 | 57.03 | +1.930% | 544,445 | +34.333% |
| 2025-08-11 | 56.70 | 57.25 | 55.77 | 55.95 | -0.675% | 775,658 | +36.926% |
| 2025-08-08 | 56.95 | 58.03 | 56.29 | 56.33 | -0.932% | 566,093 | +36.002% |
| 2025-08-07 | 54.75 | 59.01 | 53.83 | 56.86 | +7.445% | 1,400,263 | +34.734% |
| 2025-08-06 | 54.38 | 54.69 | 52.54 | 52.92 | -2.380% | 1,316,878 | +44.766% |
| 2025-08-05 | 53.28 | 54.38 | 52.50 | 54.21 | +2.399% | 598,503 | +41.321% |
| 2025-08-04 | 52.67 | 53.64 | 52.44 | 52.94 | +0.781% | 592,161 | +44.711% |
| 2025-08-01 | 52.99 | 53.17 | 51.54 | 52.53 | -1.831% | 591,781 | +45.840% |
| 2025-07-31 | 54.17 | 55.30 | 53.07 | 53.51 | -2.122% | 464,523 | +43.170% |
| 2025-07-30 | 56.49 | 56.49 | 54.27 | 54.67 | -2.618% | 580,062 | +40.132% |
| 2025-07-29 | 58.11 | 58.17 | 55.95 | 56.14 | -3.240% | 584,990 | +36.462% |
| 2025-07-28 | 60.25 | 60.25 | 58.02 | 58.02 | -3.733% | 654,136 | +32.041% |
| 2025-07-25 | 59.76 | 60.46 | 58.66 | 60.27 | +1.260% | 446,365 | +27.111% |
| 2025-07-24 | 59.07 | 59.88 | 58.73 | 59.52 | -0.218% | 652,758 | +28.713% |
| 2025-07-23 | 59.30 | 59.83 | 58.73 | 59.65 | +2.421% | 728,445 | +28.433% |
| 2025-07-22 | 56.04 | 58.45 | 55.58 | 58.24 | +4.448% | 669,462 | +31.542% |
| 2025-07-21 | 56.33 | 56.79 | 55.44 | 55.76 | -0.553% | 378,328 | +37.392% |
| 2025-07-18 | 56.29 | 56.55 | 55.57 | 56.07 | -0.053% | 431,707 | +36.633% |
| 2025-07-17 | 55.16 | 56.16 | 55.16 | 56.10 | +1.944% | 314,713 | +36.560% |
| 2025-07-16 | 54.81 | 55.23 | 54.11 | 55.03 | +1.326% | 409,670 | +39.215% |
| 2025-07-15 | 56.88 | 56.88 | 54.25 | 54.31 | -3.706% | 429,344 | +41.061% |
| 2025-07-14 | 57.01 | 57.03 | 55.62 | 56.40 | -2.032% | 373,870 | +35.833% |
| 2025-07-11 | 56.81 | 57.82 | 56.61 | 57.57 | -0.121% | 439,836 | +33.073% |
| 2025-07-10 | 56.57 | 58.64 | 56.53 | 57.64 | +1.550% | 493,455 | +32.911% |
| 2025-07-09 | 56.55 | 56.90 | 55.55 | 56.76 | +0.567% | 462,537 | +34.972% |
| 2025-07-08 | 55.14 | 57.06 | 54.91 | 56.44 | +2.730% | 590,330 | +35.737% |
| 2025-07-07 | 55.99 | 56.21 | 54.76 | 54.94 | -2.899% | 603,922 | +39.443% |
| 2025-07-03 | 56.81 | 57.41 | 56.04 | 56.58 | +0.248% | 480,962 | +35.401% |
| 2025-07-02 | 55.46 | 56.45 | 54.97 | 56.44 | +1.840% | 564,657 | +35.737% |
| 2025-07-01 | 52.91 | 56.42 | 52.89 | 55.42 | +4.566% | 689,235 | +38.235% |
| 2025-06-30 | 52.83 | 53.18 | 52.24 | 53.00 | +0.284% | 702,837 | +44.547% |
| 2025-06-27 | 53.68 | 53.84 | 52.53 | 52.85 | -0.974% | 4,161,061 | +44.957% |
| 2025-06-26 | 52.41 | 53.57 | 52.24 | 53.37 | +2.714% | 598,119 | +43.545% |
| 2025-06-25 | 52.15 | 52.95 | 51.77 | 51.96 | -0.821% | 866,428 | +47.440% |
| 2025-06-24 | 53.02 | 53.04 | 51.90 | 52.39 | -0.248% | 471,853 | +46.230% |
| 2025-06-23 | 51.76 | 52.65 | 50.73 | 52.52 | +0.806% | 522,726 | +45.868% |
| 2025-06-20 | 52.31 | 52.94 | 51.55 | 52.10 | +0.173% | 807,014 | +47.044% |
| 2025-06-18 | 51.86 | 52.48 | 51.12 | 52.01 | -0.077% | 687,913 | +47.299% |
| 2025-06-17 | 52.31 | 53.15 | 51.50 | 52.05 | -1.625% | 1,152,494 | +47.185% |
| 2025-06-16 | 52.20 | 52.99 | 52.00 | 52.91 | +2.281% | 683,205 | +44.793% |
| 2025-06-13 | 53.67 | 54.68 | 51.49 | 51.73 | -4.733% | 705,716 | +48.096% |
| 2025-06-12 | 54.67 | 55.05 | 53.88 | 54.30 | -1.255% | 664,539 | +41.087% |
| 2025-06-11 | 55.63 | 55.82 | 53.95 | 54.99 | -0.091% | 1,179,713 | +39.316% |
| 2025-06-10 | 56.62 | 56.62 | 54.59 | 55.04 | -1.924% | 685,809 | +39.190% |
| 2025-06-09 | 56.46 | 56.81 | 55.83 | 56.12 | +0.483% | 416,691 | +36.511% |
| 2025-06-06 | 56.79 | 56.91 | 55.36 | 55.85 | -0.197% | 400,124 | +37.171% |
| 2025-06-05 | 55.99 | 56.82 | 55.58 | 55.96 | -0.498% | 518,347 | +36.901% |
| 2025-06-04 | 55.94 | 56.74 | 55.63 | 56.24 | +0.825% | 481,765 | +36.220% |
| 2025-06-03 | 55.04 | 56.50 | 54.55 | 55.78 | +1.474% | 582,672 | +37.343% |
| 2025-06-02 | 57.67 | 57.88 | 54.61 | 54.97 | -4.847% | 754,773 | +39.367% |
| 2025-05-30 | 58.15 | 58.15 | 57.12 | 57.77 | -1.062% | 606,023 | +32.612% |
| 2025-05-29 | 57.28 | 59.04 | 57.28 | 58.39 | +2.673% | 479,126 | +31.204% |
| 2025-05-28 | 58.63 | 58.63 | 56.86 | 56.87 | -2.386% | 537,650 | +34.711% |
| 2025-05-27 | 58.74 | 59.16 | 57.96 | 58.26 | +0.258% | 593,050 | +31.497% |
| 2025-05-23 | 57.63 | 58.28 | 56.65 | 58.11 | -0.701% | 623,093 | +31.836% |
| 2025-05-22 | 59.74 | 59.79 | 58.44 | 58.52 | -2.661% | 604,934 | +30.913% |
| 2025-05-21 | 63.22 | 63.39 | 60.01 | 60.12 | -6.063% | 544,051 | +27.428% |
| 2025-05-20 | 63.75 | 64.42 | 63.72 | 64.00 | +0.550% | 346,012 | +19.703% |
| 2025-05-19 | 63.72 | 64.25 | 63.34 | 63.65 | -2.780% | 359,414 | +20.361% |
| 2025-05-16 | 64.89 | 65.57 | 64.77 | 65.47 | +1.425% | 407,858 | +17.015% |
| 2025-05-15 | 64.00 | 64.73 | 63.10 | 64.55 | -0.692% | 338,384 | +18.683% |
| 2025-05-14 | 66.95 | 67.46 | 64.88 | 65.00 | -3.101% | 655,906 | +17.862% |
| 2025-05-13 | 66.26 | 67.91 | 66.17 | 67.08 | +1.544% | 531,302 | +14.207% |
| 2025-05-12 | 64.05 | 67.00 | 63.83 | 66.06 | +6.790% | 819,710 | +15.970% |
| 2025-05-09 | 63.66 | 64.83 | 61.76 | 61.86 | -3.495% | 663,349 | +23.844% |
| 2025-05-08 | 58.31 | 64.58 | 56.50 | 64.10 | +3.588% | 862,010 | +19.516% |
| 2025-05-07 | 63.58 | 63.58 | 61.20 | 61.88 | -1.887% | 1,172,153 | +23.804% |
| 2025-05-06 | 64.16 | 64.90 | 62.10 | 63.07 | -2.820% | 694,203 | +21.468% |
| 2025-05-05 | 64.19 | 65.38 | 63.99 | 64.90 | +0.745% | 579,667 | +18.043% |
| 2025-05-02 | 63.59 | 65.06 | 63.59 | 64.42 | +2.140% | 472,073 | +18.923% |
| 2025-05-01 | 62.88 | 63.73 | 62.77 | 63.07 | -0.048% | 421,160 | +21.468% |
| 2025-04-30 | 62.24 | 63.25 | 61.16 | 63.10 | +0.702% | 492,655 | +21.410% |
| 2025-04-29 | 62.60 | 63.09 | 62.37 | 62.66 | -0.128% | 504,824 | +22.263% |
| 2025-04-28 | 62.72 | 63.64 | 62.10 | 62.74 | +0.048% | 497,155 | +22.107% |
| 2025-04-25 | 62.13 | 62.71 | 61.13 | 62.71 | +0.690% | 298,481 | +22.166% |
| 2025-04-24 | 61.49 | 62.48 | 61.40 | 62.28 | +0.096% | 352,170 | +23.009% |
| 2025-04-23 | 62.02 | 64.98 | 61.88 | 62.22 | +2.928% | 760,529 | +23.128% |
| 2025-04-22 | 60.00 | 60.46 | 58.74 | 60.45 | +2.527% | 517,877 | +26.733% |
| 2025-04-21 | 59.06 | 59.40 | 57.66 | 58.96 | -1.421% | 589,077 | +29.936% |
| 2025-04-17 | 58.66 | 60.22 | 58.66 | 59.81 | +1.116% | 398,600 | +28.089% |
| 2025-04-16 | 60.41 | 61.25 | 58.54 | 59.15 | -2.118% | 433,318 | +29.518% |
| 2025-04-15 | 61.41 | 61.78 | 59.82 | 60.43 | 0.000% | 430,793 | +26.775% |